Mercado fechará em 5 mins

Federated Hermes, Inc. (FHI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
34,99+0,04 (+0,11%)
A partir de 03:55PM EDT. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202434,7535,1134,7134,9934,99431.901
23 de abr. de 202435,2935,3734,7334,9534,95670.700
22 de abr. de 202435,2735,6335,0335,3735,371.071.000
19 de abr. de 202434,9735,4634,9735,2935,291.319.200
18 de abr. de 202435,2935,5634,9434,9634,96466.600
17 de abr. de 202435,4935,6035,0435,0835,08888.900
16 de abr. de 202434,7735,3034,5535,2235,221.364.200
15 de abr. de 202435,8835,9534,9935,0635,06707.300
12 de abr. de 202436,5836,8735,6935,7335,73725.400
11 de abr. de 202436,3736,6436,1136,5736,57798.400
10 de abr. de 202436,4136,8036,1836,2736,27617.700
09 de abr. de 202437,0037,1036,5336,7936,791.098.000
08 de abr. de 202436,3636,8036,2736,7936,79727.900
05 de abr. de 202436,1436,5236,0136,3736,37502.500
04 de abr. de 202436,6536,7035,9536,0036,00957.700
03 de abr. de 202436,1836,6436,1036,3636,36541.100
02 de abr. de 202436,0136,5135,8236,3536,35774.300
01 de abr. de 202436,1236,2035,6636,0936,09619.900
28 de mar. de 202435,7436,2735,6536,1236,121.207.000
27 de mar. de 202435,8236,0735,4535,6135,61648.100
26 de mar. de 202436,0036,0335,6035,6635,66706.200
25 de mar. de 202435,5036,0835,4835,8935,89889.400
22 de mar. de 202435,7535,8034,9735,4135,411.046.100
21 de mar. de 202435,6535,7935,4335,6535,65929.400
20 de mar. de 202435,3735,6634,9835,6635,661.032.000
19 de mar. de 202435,1035,5735,0835,4935,49707.500
18 de mar. de 202435,7235,8235,0635,1135,11716.500
15 de mar. de 202435,0635,8535,0635,8135,811.524.900
14 de mar. de 202435,7335,8435,2635,4735,47663.600
13 de mar. de 202435,4435,8935,4435,7135,71445.300
12 de mar. de 202435,9136,1635,3035,4035,40552.300
11 de mar. de 202435,1736,0535,1535,9935,99867.700
08 de mar. de 202435,7336,0135,1235,2735,27815.900
07 de mar. de 202436,2136,4135,6835,7135,71690.000
06 de mar. de 202436,6536,6535,9936,0736,07590.600
05 de mar. de 202436,0636,4635,9336,4336,43799.100
04 de mar. de 202436,0436,7335,9336,2036,20982.200
01 de mar. de 202435,1435,9135,0435,8835,88826.500
29 de fev. de 202435,7335,7334,8135,2335,23946.300
28 de fev. de 202435,4035,8135,4035,6235,62540.100
27 de fev. de 202435,3635,6335,2235,5735,57499.100
26 de fev. de 202435,2935,3834,9235,3235,32482.000
23 de fev. de 202435,5535,7135,2135,2335,23626.300
22 de fev. de 202435,5835,7935,2635,5935,59861.600
21 de fev. de 202435,1035,4734,9035,3135,31481.200
20 de fev. de 202435,0935,3334,9234,9934,99387.900
16 de fev. de 202435,5935,7335,1135,1635,16578.500
15 de fev. de 202435,4935,8635,4635,4935,49538.700
14 de fev. de 202435,1635,3934,8135,3635,36553.300
13 de fev. de 202435,3435,5734,7634,8934,89750.500
12 de fev. de 202435,5436,1035,4335,7435,74630.400
09 de fev. de 202434,9035,4034,8535,3835,38629.400
08 de fev. de 202435,0235,3834,6834,9834,98588.800
07 de fev. de 202435,0735,5334,9135,1035,101.287.200
07 de fev. de 20240.28 Dividendo
06 de fev. de 202435,4835,5834,9935,1534,87919.600
05 de fev. de 202434,7935,7434,4835,6935,411.067.600
02 de fev. de 202435,0635,2434,7935,0034,72435.500
01 de fev. de 202434,8735,2334,5635,0534,77790.500
31 de jan. de 202435,9836,1734,9434,9634,68828.400
30 de jan. de 202435,6336,3435,4836,3336,04822.800
29 de jan. de 202434,9735,7734,8235,6135,33751.400
26 de jan. de 202434,5935,5734,1335,1234,841.283.800
25 de jan. de 202434,6334,7534,2334,3434,07573.900
24 de jan. de 202434,6134,7434,2134,3834,11444.700
23 de jan. de 202435,1935,2334,0634,2934,02730.000
22 de jan. de 202435,5035,7535,1335,2334,95575.400
19 de jan. de 202435,0035,4034,8335,4035,12470.600
18 de jan. de 202435,1135,3934,7034,8234,54800.900
17 de jan. de 202434,6634,9334,3234,5934,31978.900
16 de jan. de 202433,5135,1333,4435,1234,841.624.000
12 de jan. de 202434,1334,4233,5933,6733,40586.600
11 de jan. de 202433,4034,0033,3033,9833,71678.600
10 de jan. de 202433,5233,6333,2433,3533,08474.200
09 de jan. de 202433,7533,8233,3433,4733,20431.800
08 de jan. de 202433,3333,9133,3233,9033,63471.700
05 de jan. de 202433,1533,3532,9233,2733,00524.700
04 de jan. de 202433,2133,5133,0833,3633,09696.000
03 de jan. de 202433,6534,0133,4233,6133,34758.600
02 de jan. de 202433,7134,0733,6333,8033,53485.500
29 de dez. de 202333,9234,0833,5733,8633,59502.700
28 de dez. de 202334,0134,2033,9233,9433,67384.200
27 de dez. de 202334,1634,2134,0234,0433,77331.700
26 de dez. de 202334,0934,3933,9634,1433,87448.900
22 de dez. de 202334,0834,2333,8434,1133,84418.500
21 de dez. de 202333,8033,8733,3133,8033,53588.100
20 de dez. de 202333,8034,2833,6833,6933,42821.800
19 de dez. de 202333,5333,9033,4433,8133,54604.000
18 de dez. de 202333,4734,1933,0033,1532,891.089.000
15 de dez. de 202333,7433,8233,3533,6733,401.811.500
14 de dez. de 202333,5134,0433,5033,7333,46853.100
13 de dez. de 202332,7833,0832,4632,9232,661.781.900
12 de dez. de 202332,4132,9332,2132,8132,55685.100
11 de dez. de 202332,3432,5432,1732,4332,17755.700
08 de dez. de 202332,1732,4031,9032,3232,06992.500
07 de dez. de 202331,7432,2831,6732,1031,842.465.900
06 de dez. de 202331,7232,0231,5431,7531,50998.600
05 de dez. de 202332,0032,0631,3531,6031,352.104.100
04 de dez. de 202332,1732,4032,0732,1331,87453.600
01 de dez. de 202331,7232,3731,6432,2832,02539.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...